致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 12.03 | 11.69 | -0.38 | -3.15% | 11.42 | 12.03 | 295294 | 34415 | 5.22% |
| 2025-12-15 | 12.11 | 12.07 | -0.09 | -0.74% | 11.85 | 12.23 | 336325 | 40679 | 5.95% |
| 2025-12-12 | 11.58 | 12.16 | 0.53 | 4.56% | 11.54 | 12.21 | 502294 | 60640 | 8.88% |
| 2025-12-11 | 11.85 | 11.63 | -0.30 | -2.51% | 11.62 | 12.05 | 213499 | 25175 | 3.78% |
| 2025-12-10 | 11.90 | 11.93 | -0.02 | -0.17% | 11.81 | 12.03 | 211380 | 25179 | 3.74% |
| 2025-12-09 | 11.98 | 11.95 | -0.22 | -1.81% | 11.95 | 12.24 | 359260 | 43325 | 6.35% |
| 2025-12-08 | 12.00 | 12.17 | 0.31 | 2.61% | 11.98 | 12.45 | 588058 | 72007 | 10.40% |
| 2025-12-05 | 11.53 | 11.86 | 0.32 | 2.77% | 11.43 | 11.97 | 423059 | 49743 | 7.48% |
| 2025-12-04 | 11.98 | 11.54 | -0.67 | -5.49% | 11.53 | 12.00 | 542709 | 63438 | 9.60% |
| 2025-12-03 | 12.23 | 12.21 | -0.12 | -0.97% | 11.91 | 12.60 | 653885 | 80274 | 11.56% |
| 2025-12-02 | 11.90 | 12.33 | 0.47 | 3.96% | 11.90 | 13.00 | 996102 | 124099 | 17.62% |
| 2025-12-01 | 11.51 | 11.86 | 1.08 | 10.02% | 11.37 | 11.86 | 320825 | 37818 | 5.67% |
| 2025-11-28 | 10.68 | 10.78 | 0.04 | 0.37% | 10.66 | 10.80 | 56468 | 6071 | 1.00% |
| 2025-11-27 | 10.79 | 10.74 | -0.09 | -0.83% | 10.72 | 10.81 | 62276 | 6701 | 1.10% |
| 2025-11-26 | 11.05 | 10.83 | -0.19 | -1.72% | 10.78 | 11.06 | 125747 | 13646 | 2.22% |
| 2025-11-25 | 11.03 | 11.02 | -0.15 | -1.34% | 10.96 | 11.10 | 152351 | 16816 | 2.69% |
| 2025-11-24 | 10.79 | 11.17 | 0.39 | 3.62% | 10.67 | 11.19 | 197611 | 21783 | 3.49% |
| 2025-11-21 | 10.84 | 10.78 | -0.17 | -1.55% | 10.46 | 11.06 | 144832 | 15551 | 2.56% |
| 2025-11-20 | 11.10 | 10.95 | -0.30 | -2.67% | 10.94 | 11.10 | 131909 | 14510 | 2.33% |
| 2025-11-19 | 11.01 | 11.25 | 0.17 | 1.53% | 10.98 | 11.31 | 170844 | 19114 | 3.02% |
| 2025-11-18 | 11.32 | 11.08 | -0.34 | -2.98% | 11.01 | 11.33 | 189162 | 20995 | 3.35% |
| 2025-11-17 | 11.19 | 11.42 | 0.49 | 4.48% | 11.19 | 11.49 | 321624 | 36610 | 5.69% |
| 2025-11-14 | 10.81 | 10.93 | 0.05 | 0.46% | 10.78 | 11.06 | 96169 | 10552 | 1.70% |
| 2025-11-13 | 10.85 | 10.88 | 0.03 | 0.28% | 10.76 | 10.91 | 73392 | 7953 | 1.30% |
| 2025-11-12 | 11.03 | 10.85 | -0.16 | -1.45% | 10.80 | 11.03 | 110688 | 12014 | 1.96% |
| 2025-11-11 | 11.08 | 11.01 | -0.04 | -0.36% | 11.00 | 11.08 | 67770 | 7475 | 1.20% |
| 2025-11-10 | 11.07 | 11.05 | -0.02 | -0.18% | 11.00 | 11.11 | 87957 | 9701 | 1.56% |
| 2025-11-07 | 11.10 | 11.07 | -0.06 | -0.54% | 11.03 | 11.12 | 73035 | 8079 | 1.29% |
| 2025-11-06 | 11.17 | 11.13 | -0.04 | -0.36% | 11.12 | 11.20 | 84496 | 9427 | 1.49% |
| 2025-11-05 | 11.05 | 11.17 | 0.04 | 0.36% | 11.01 | 11.19 | 71882 | 7987 | 1.27% |
| 2025-11-04 | 11.23 | 11.13 | -0.12 | -1.07% | 11.08 | 11.23 | 94733 | 10549 | 1.68% |
| 2025-11-03 | 11.21 | 11.25 | 0.06 | 0.54% | 11.13 | 11.26 | 93815 | 10504 | 1.66% |
| 2025-10-31 | 11.16 | 11.19 | 0.03 | 0.27% | 11.08 | 11.21 | 84620 | 9460 | 1.50% |
| 2025-10-30 | 11.30 | 11.16 | -0.23 | -2.02% | 11.15 | 11.30 | 145973 | 16331 | 2.58% |
| 2025-10-29 | 11.52 | 11.39 | -0.13 | -1.13% | 11.30 | 11.53 | 142947 | 16235 | 2.53% |
| 2025-10-28 | 11.28 | 11.52 | 0.21 | 1.86% | 11.22 | 11.65 | 234689 | 26905 | 4.15% |
| 2025-10-27 | 11.29 | 11.31 | 0.02 | 0.18% | 11.18 | 11.35 | 132606 | 14947 | 2.35% |
| 2025-10-24 | 11.20 | 11.29 | 0.13 | 1.16% | 11.20 | 11.45 | 152953 | 17352 | 2.70% |
| 2025-10-23 | 11.19 | 11.16 | -0.05 | -0.45% | 11.01 | 11.19 | 104034 | 11537 | 1.84% |
| 2025-10-22 | 11.21 | 11.21 | -0.05 | -0.44% | 11.15 | 11.30 | 109246 | 12248 | 1.93% |
| 2025-10-21 | 11.20 | 11.26 | 0.07 | 0.63% | 11.14 | 11.29 | 116671 | 13114 | 2.06% |
| 2025-10-20 | 11.29 | 11.19 | -0.14 | -1.24% | 11.13 | 11.43 | 184822 | 20763 | 3.27% |
| 2025-10-17 | 11.70 | 11.33 | -0.53 | -4.47% | 11.32 | 11.79 | 294944 | 33975 | 5.22% |
| 2025-10-16 | 11.81 | 11.86 | 0.47 | 4.13% | 11.70 | 12.38 | 462834 | 55529 | 8.19% |
| 2025-10-15 | 11.47 | 11.39 | -0.17 | -1.47% | 11.14 | 11.54 | 192413 | 21747 | 3.40% |
| 2025-10-14 | 11.86 | 11.56 | -0.44 | -3.67% | 11.52 | 11.90 | 351888 | 41135 | 6.22% |
| 2025-10-13 | 11.27 | 12.00 | 0.35 | 3.00% | 11.09 | 12.08 | 465531 | 55273 | 8.23% |
| 2025-10-10 | 11.36 | 11.65 | 0.30 | 2.64% | 11.21 | 11.78 | 391868 | 45364 | 6.93% |
| 2025-10-09 | 11.20 | 11.35 | 0.08 | 0.71% | 11.05 | 11.36 | 189462 | 21226 | 3.35% |
| 2025-09-30 | 11.10 | 11.27 | 0.18 | 1.62% | 11.07 | 11.34 | 234379 | 26359 | 4.14% |
| 2025-09-29 | 11.26 | 11.09 | -0.27 | -2.38% | 10.90 | 11.29 | 240828 | 26612 | 4.26% |
| 2025-09-26 | 11.09 | 11.36 | 0.30 | 2.71% | 10.98 | 11.79 | 388203 | 44507 | 6.87% |
| 2025-09-25 | 11.22 | 11.06 | -0.21 | -1.86% | 11.06 | 11.29 | 128864 | 14363 | 2.28% |
| 2025-09-24 | 11.02 | 11.27 | 0.16 | 1.44% | 10.91 | 11.28 | 142621 | 15922 | 2.52% |
| 2025-09-23 | 11.38 | 11.11 | -0.26 | -2.29% | 10.85 | 11.48 | 230195 | 25415 | 4.07% |
| 2025-09-22 | 11.36 | 11.37 | -0.10 | -0.87% | 11.20 | 11.43 | 182692 | 20630 | 3.23% |
| 2025-09-19 | 11.36 | 11.47 | 0.11 | 0.97% | 11.34 | 11.85 | 272028 | 31529 | 4.81% |
| 2025-09-18 | 11.63 | 11.36 | -0.26 | -2.24% | 11.30 | 11.75 | 260993 | 30181 | 4.62% |
| 2025-09-17 | 11.70 | 11.62 | -0.15 | -1.27% | 11.58 | 11.75 | 184122 | 21433 | 3.26% |
| 2025-09-16 | 11.61 | 11.77 | 0.13 | 1.12% | 11.50 | 11.77 | 189578 | 22064 | 3.35% |
| 2025-09-15 | 11.86 | 11.64 | -0.21 | -1.77% | 11.61 | 11.88 | 207967 | 24292 | 3.68% |
| 2025-09-12 | 11.81 | 11.85 | 0.07 | 0.59% | 11.64 | 11.98 | 354953 | 41978 | 6.28% |
| 2025-09-11 | 11.47 | 11.78 | 0.31 | 2.70% | 11.36 | 11.90 | 313582 | 36619 | 5.55% |
| 2025-09-10 | 11.43 | 11.47 | 0.10 | 0.88% | 11.42 | 11.65 | 200018 | 23033 | 3.54% |
| 2025-09-09 | 11.75 | 11.37 | -0.41 | -3.48% | 11.32 | 11.75 | 259615 | 29903 | 4.59% |
| 2025-09-08 | 11.97 | 11.78 | -0.19 | -1.59% | 11.60 | 11.99 | 305759 | 36022 | 5.41% |